CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.47
 374,800 12.51 12.59 12.43 0 2,500 -0.0
08/04/2021
12.51
 457,800 12.51 12.75 12.39 0 8,200 -0.1
07/04/2021
12.51
 266,400 12.07 12.59 12.07 0 7,400 -0.1
06/04/2021
12.07
 103,100 12.03 12.35 12.03 0 4,900 -0.1
05/04/2021
12.03
 143,500 11.90 12.27 11.90 4,800 3,100 0.0
02/04/2021
11.90
 136,800 11.78 12.19 11.78 0 4,700 -0.1
01/04/2021
11.78
 107,400 11.70 12.03 11.70 0 5,600 -0.1
31/03/2021
11.70
 244,600 12.03 12.35 11.70 0 1,400 -0.0
30/03/2021
12.03
 249,000 11.66 12.47 11.22 0 1,300 -0.0
29/03/2021
11.66
 91,200 10.90 11.66 11.22 0 400 -0.0
26/03/2021
10.90
 628,700 10.82 11.54 10.42 0 2,000 -0.0
25/03/2021
10.82
 133,900 11.38 11.66 10.82 0 12,700 -0.2
24/03/2021
11.38
 346,800 12.19 12.59 11.38 0 2,300 -0.0
23/03/2021
12.19
 180,600 12.27 13.11 12.03 0 2,900 -0.0
22/03/2021
12.27
 254,100 12.75 12.75 11.86 600 5,800 -0.1
19/03/2021
12.75
 722,900 12.79 13.67 12.43 600 6,400 -0.1
18/03/2021
12.79
 40,500 11.98 12.79 12.79 0 100 -0.0
17/03/2021
11.98
 95,800 11.22 11.98 11.98 0 0 0
16/03/2021
11.22
 204,000 10.50 11.22 11.22 0 0 0
15/03/2021
10.50
 48,100 9.82 10.50 10.50 0 0 0
12/03/2021
9.82
 282,800 9.18 9.82 9.18 0 6,500 -0.1
11/03/2021
9.18
 299,400 9.62 9.62 9.14 300 16,500 -0.2
10/03/2021
9.62
 216,200 10.26 10.26 9.62 6,800 7,300 -0.0
09/03/2021
10.26
 69,300 10.34 10.38 10.10 2,900 0 0.0
08/03/2021
10.34
 697,000 10.66 10.74 10.34 5,400 200 0.1
05/03/2021
10.66
 674,000 10.02 10.66 9.78 11,900 1,200 0.1
04/03/2021
10.02
 488,900 9.42 10.06 9.62 13,200 0 0.2
03/03/2021
9.42
 496,700 8.82 9.42 8.82 3,700 0 0.0
02/03/2021
8.82
 720,800 8.66 9.06 8.66 18,200 0 0.2
01/03/2021
8.66
 663,000 8.66 8.82 8.54 8,300 0 0.1
26/02/2021
8.66
 680,400 8.86 8.86 8.66 15,700 0 0.2
25/02/2021
8.86
 606,100 8.82 8.98 8.78 15,100 0 0.2
24/02/2021
8.82
 679,700 8.98 9.06 8.74 2,200 0 0.0
23/02/2021
8.98
 570,800 8.86 9.22 8.74 26,400 0 0.3
22/02/2021
8.86
 701,100 8.30 8.86 8.30 10,800 5,000 0.1
19/02/2021
8.30
 794,800 8.06 8.42 8.06 37,600 56,900 -0.2
18/02/2021
8.06
 415,500 7.86 8.34 7.86 13,800 3,000 0.1
17/02/2021
7.86
 700,500 7.86 7.94 7.86 600 400 0.0
09/02/2021
7.86
 619,600 7.86 7.86 7.55 0 9,500 -0.1
08/02/2021
7.86
 757,500 7.86 7.86 7.46 0 5,900 -0.1
05/02/2021
7.86
 1,023,400 7.85 7.86 7.70 16,800 0 0.2
04/02/2021
7.85
 582,800 7.85 7.85 7.69 12,200 4,500 0.1
03/02/2021
7.85
 638,700 7.69 7.85 7.62 5,500 700 0.0
02/02/2021
7.69
 741,900 7.70 7.70 7.58 0 0 0
01/02/2021
7.70
 614,700 7.86 7.86 7.38 17,900 23,200 -0.0
29/01/2021
7.86
 1,291,100 7.49 7.86 7.14 31,800 4,000 0.3
28/01/2021
7.49
 1,145,900 8.00 8.00 7.45 0 25,300 -0.2
27/01/2021
8.00
 656,900 8.14 8.14 7.59 3,100 2,600 0.0
26/01/2021
8.14
 699,800 8.18 8.26 7.86 37,800 900 0.4
25/01/2021
8.18
 812,300 7.86 8.34 7.78 29,600 0 0.3
22/01/2021
7.86
 563,200 7.86 7.94 7.78 4,400 3,100 0.0
21/01/2021
7.86
 717,600 7.78 7.86 7.70 0 2,900 -0.0
20/01/2021
7.78
 1,586,500 7.70 7.78 7.30 4,100 17,200 -0.1
19/01/2021
7.70
 501,700 7.70 7.79 7.54 11,600 11,100 0.0
18/01/2021
7.70
 590,900 7.70 7.81 7.62 9,400 0 0.1
15/01/2021
7.70
 495,800 7.70 7.74 7.61 6,400 0 0.1
14/01/2021
7.70
 858,900 7.70 7.74 7.51 1,800 400 0.0
13/01/2021
7.70
 659,000 7.80 7.80 7.62 8,400 8,700 -0.0
12/01/2021
7.80
 1,025,300 8.02 8.02 7.70 13,300 17,600 -0.0
11/01/2021
8.02
 696,700 7.54 8.02 7.42 15,400 1,800 0.1
08/01/2021
7.54
 664,300 7.55 7.58 7.32 14,300 0 0.1
07/01/2021
7.55
 580,700 7.54 7.58 7.39 26,200 0 0.2
06/01/2021
7.54
 461,300 7.55 7.58 7.39 4,700 0 0.0
05/01/2021
7.55
 426,300 7.62 7.76 7.37 20,300 200 0.2
04/01/2021
7.62
 863,600 7.38 7.62 7.38 28,500 0 0.3
31/12/2020
7.38
 637,310 7.38 7.38 7.22 27,060 50 0.2
30/12/2020
7.38
 674,220 7.12 7.38 7.05 30,090 4,220 0.3
29/12/2020
7.12
 730,970 6.97 7.12 6.93 14,010 1,040 0.1
28/12/2020
6.97
 1,322,060 7.05 7.05 6.91 0 7,590 -0.1
25/12/2020
7.05
 1,424,140 6.97 7.05 6.93 6,280 2,290 0.0
24/12/2020
6.97
 367,120 7.05 7.05 6.89 4,840 5,980 -0.0
23/12/2020
7.05
 885,060 7.05 7.14 6.97 18,890 0 0.2
22/12/2020
7.05
 691,730 7.05 7.05 6.95 9,380 3,410 0.1
21/12/2020
7.05
 660,510 7.09 7.09 6.95 10,420 1,100 0.1
18/12/2020
7.09
 662,700 7.13 7.13 6.89 13,830 0 0.1
17/12/2020
7.13
 1,518,480 7.13 7.13 6.93 8,080 2,080 0.1
16/12/2020
7.13
 463,630 7.17 7.17 7.01 13,000 3,000 0.1
15/12/2020
7.17
 990,380 7.22 7.22 7.10 1,100 0 0.0
14/12/2020
7.22
 638,180 7.01 7.22 6.93 1,820 0 0.0
11/12/2020
7.01
 665,280 7.05 7.13 6.89 0 20 -0.0
10/12/2020
7.05
 484,770 7.22 7.22 7.01 18,780 1,340 0.2
09/12/2020
7.22
 468,370 7.22 7.22 7.13 760 2,000 -0.0
08/12/2020
7.22
 407,790 7.20 7.22 7.13 0 1,530 -0.0
07/12/2020
7.20
 611,690 7.22 7.22 7.05 8,620 4,730 0.0
04/12/2020
7.22
 529,360 7.13 7.22 7.05 11,830 450 0.1
03/12/2020
7.13
 377,770 7.05 7.13 6.99 8,360 0 0.1
02/12/2020
7.05
 747,730 7.05 7.12 6.97 7,740 0 0.1
01/12/2020
7.05
 667,620 7.13 7.13 6.92 6,350 0 0.1
30/11/2020
7.13
 788,550 7.05 7.13 6.99 7,450 400 0.1
27/11/2020
7.05
 688,460 7.13 7.13 6.89 100 7,920 -0.1
26/11/2020
7.13
 620,990 6.93 7.13 6.81 6,600 2,040 0.0
25/11/2020
6.93
 795,600 6.89 6.93 6.81 100 2,650 -0.0
24/11/2020
6.89
 537,230 7.16 7.16 6.89 100 6,990 -0.1
23/11/2020
7.16
 1,232,700 6.69 7.16 6.57 11,930 10 0.1
20/11/2020
6.69
 971,840 6.65 6.69 6.50 2,750 470 0.0
19/11/2020
6.65
 505,650 6.57 6.65 6.49 9,700 2,500 0.1
18/11/2020
6.57
 654,040 6.44 6.57 6.46 100 0 0.0
17/11/2020
6.44
 629,420 6.57 6.57 6.44 100 0 0.0
16/11/2020
6.57
 376,760 6.53 6.60 6.49 500 1,310 -0.0
13/11/2020
6.53
 490,510 6.57 6.60 6.45 1,100 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |